Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada
· Delayed Price · Currency is CAD 7.63
-0.13 (-1.68%)
At close: Dec 5, 2025
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.82 | 7.97 | 7.58 | 7.63 | 7.63 | -1.68% | 500,531 |
| Dec 4, 2025 | 7.68 | 7.78 | 7.60 | 7.76 | 7.76 | -0.51% | 314,804 |
| Dec 3, 2025 | 7.67 | 7.96 | 7.65 | 7.80 | 7.80 | 2.36% | 552,050 |
| Dec 2, 2025 | 7.74 | 7.82 | 7.26 | 7.62 | 7.62 | -1.80% | 631,403 |
| Dec 1, 2025 | 8.08 | 8.17 | 7.75 | 7.76 | 7.76 | -1.40% | 778,940 |
| Nov 28, 2025 | 7.50 | 7.90 | 7.31 | 7.87 | 7.87 | 9.76% | 695,136 |
| Nov 27, 2025 | 7.10 | 7.18 | 7.07 | 7.17 | 7.17 | 0.42% | 103,578 |
| Nov 26, 2025 | 6.78 | 7.15 | 6.73 | 7.14 | 7.14 | 6.73% | 520,588 |
| Nov 25, 2025 | 6.56 | 6.76 | 6.43 | 6.69 | 6.69 | 2.29% | 525,464 |
| Nov 24, 2025 | 6.13 | 6.62 | 6.13 | 6.54 | 6.54 | 7.74% | 6,908,761 |
| Nov 21, 2025 | 5.96 | 6.11 | 5.83 | 6.07 | 6.07 | 1.00% | 561,104 |
| Nov 20, 2025 | 6.64 | 6.71 | 5.99 | 6.01 | 6.01 | -8.52% | 666,151 |
| Nov 19, 2025 | 6.58 | 6.76 | 6.37 | 6.57 | 6.57 | 2.02% | 676,706 |
| Nov 18, 2025 | 6.45 | 6.62 | 6.38 | 6.44 | 6.44 | 0.47% | 561,283 |
| Nov 17, 2025 | 6.57 | 6.66 | 6.35 | 6.41 | 6.41 | -2.29% | 419,230 |
| Nov 14, 2025 | 6.20 | 6.72 | 6.07 | 6.56 | 6.56 | -2.24% | 626,735 |
| Nov 13, 2025 | 7.06 | 7.20 | 6.57 | 6.71 | 6.71 | -3.87% | 984,711 |
| Nov 12, 2025 | 6.59 | 7.05 | 6.50 | 6.98 | 6.98 | 8.89% | 847,581 |
| Nov 11, 2025 | 6.60 | 6.67 | 6.19 | 6.41 | 6.41 | 0.79% | 1,005,300 |
| Nov 10, 2025 | 6.44 | 6.65 | 6.33 | 6.36 | 6.36 | 5.47% | 1,404,889 |
| Nov 7, 2025 | 5.72 | 6.05 | 5.67 | 6.03 | 6.03 | 3.43% | 707,485 |
| Nov 6, 2025 | 5.98 | 6.08 | 5.80 | 5.83 | 5.83 | -0.68% | 974,021 |
| Nov 5, 2025 | 6.12 | 6.16 | 5.86 | 5.87 | 5.87 | -0.84% | 765,942 |
| Nov 4, 2025 | 6.25 | 6.47 | 5.92 | 5.92 | 5.92 | -10.57% | 794,602 |
| Nov 3, 2025 | 6.67 | 6.99 | 6.50 | 6.62 | 6.62 | 1.38% | 549,413 |
| Oct 31, 2025 | 6.73 | 6.73 | 6.44 | 6.53 | 6.53 | -2.25% | 990,428 |
| Oct 30, 2025 | 6.63 | 6.78 | 6.53 | 6.68 | 6.68 | 0.15% | 649,319 |
| Oct 29, 2025 | 6.75 | 6.85 | 6.54 | 6.67 | 6.67 | 3.09% | 742,514 |
| Oct 28, 2025 | 6.37 | 6.59 | 6.35 | 6.47 | 6.47 | -0.77% | 627,025 |
| Oct 27, 2025 | 6.60 | 6.71 | 6.32 | 6.52 | 6.52 | -4.54% | 763,640 |
| Oct 24, 2025 | 7.04 | 7.34 | 6.76 | 6.83 | 6.83 | -4.21% | 662,887 |
| Oct 23, 2025 | 7.33 | 7.39 | 7.07 | 7.13 | 7.13 | -1.11% | 427,310 |
| Oct 22, 2025 | 6.90 | 7.37 | 6.88 | 7.21 | 7.21 | -0.28% | 766,533 |
| Oct 21, 2025 | 7.93 | 7.99 | 7.14 | 7.23 | 7.23 | -16.80% | 1,028,266 |
| Oct 20, 2025 | 8.59 | 8.79 | 8.39 | 8.69 | 8.69 | 4.70% | 668,096 |
| Oct 17, 2025 | 8.70 | 8.94 | 8.08 | 8.30 | 8.30 | -9.09% | 843,841 |
| Oct 16, 2025 | 9.25 | 9.30 | 8.90 | 9.13 | 9.13 | -0.11% | 1,760,709 |
| Oct 15, 2025 | 8.06 | 9.33 | 8.05 | 9.14 | 9.14 | 17.48% | 1,577,374 |
| Oct 14, 2025 | 7.22 | 7.91 | 7.09 | 7.78 | 7.78 | 10.35% | 947,123 |
| Oct 10, 2025 | 7.35 | 7.38 | 7.00 | 7.05 | 7.05 | -2.35% | 533,575 |
| Oct 9, 2025 | 7.74 | 7.78 | 7.07 | 7.22 | 7.22 | -4.62% | 806,521 |
| Oct 8, 2025 | 7.62 | 7.86 | 7.44 | 7.57 | 7.57 | 1.07% | 663,557 |
| Oct 7, 2025 | 7.48 | 7.57 | 7.31 | 7.49 | 7.49 | -0.40% | 390,047 |
| Oct 6, 2025 | 7.69 | 7.77 | 7.42 | 7.52 | 7.52 | -1.05% | 663,050 |
| Oct 3, 2025 | 7.30 | 7.80 | 7.29 | 7.60 | 7.60 | 4.40% | 625,940 |
| Oct 2, 2025 | 7.61 | 7.66 | 6.89 | 7.28 | 7.28 | -2.93% | 935,912 |
| Oct 1, 2025 | 7.37 | 7.72 | 7.37 | 7.50 | 7.50 | 2.74% | 596,522 |
| Sep 30, 2025 | 7.23 | 7.52 | 7.13 | 7.30 | 7.30 | -1.35% | 547,396 |
| Sep 29, 2025 | 7.50 | 7.60 | 7.22 | 7.40 | 7.40 | 3.64% | 561,877 |
| Sep 26, 2025 | 6.75 | 7.37 | 6.72 | 7.14 | 7.14 | 6.89% | 901,249 |
| Sep 25, 2025 | 6.36 | 6.69 | 6.26 | 6.68 | 6.68 | 7.40% | 589,076 |
| Sep 24, 2025 | 6.32 | 6.41 | 6.22 | 6.22 | 6.22 | -1.27% | 371,991 |
| Sep 23, 2025 | 6.60 | 6.77 | 6.26 | 6.30 | 6.30 | -3.82% | 769,633 |
| Sep 22, 2025 | 6.60 | 6.67 | 6.41 | 6.55 | 6.55 | 1.55% | 667,563 |
| Sep 19, 2025 | 6.09 | 6.49 | 6.09 | 6.45 | 6.45 | 6.61% | 855,930 |
| Sep 18, 2025 | 6.02 | 6.07 | 5.83 | 6.05 | 6.05 | -0.17% | 540,443 |
| Sep 17, 2025 | 6.01 | 6.26 | 5.96 | 6.06 | 6.06 | -0.49% | 435,286 |
| Sep 16, 2025 | 6.36 | 6.36 | 5.98 | 6.09 | 6.09 | -3.79% | 591,821 |
| Sep 15, 2025 | 6.08 | 6.35 | 6.02 | 6.33 | 6.33 | 3.94% | 635,009 |
| Sep 12, 2025 | 6.15 | 6.34 | 6.01 | 6.09 | 6.09 | 0.83% | 979,407 |
| Sep 11, 2025 | 5.63 | 6.06 | 5.55 | 6.04 | 6.04 | 6.90% | 595,941 |
| Sep 10, 2025 | 5.77 | 5.86 | 5.61 | 5.65 | 5.65 | -2.25% | 546,789 |
| Sep 9, 2025 | 5.95 | 5.98 | 5.74 | 5.78 | 5.78 | -2.53% | 419,313 |
| Sep 8, 2025 | 5.94 | 6.00 | 5.74 | 5.93 | 5.93 | 0.85% | 687,333 |
| Sep 5, 2025 | 6.22 | 6.26 | 5.76 | 5.88 | 5.88 | -1.67% | 910,678 |
| Sep 4, 2025 | 6.14 | 6.29 | 5.95 | 5.98 | 5.98 | -5.38% | 616,610 |
| Sep 3, 2025 | 6.50 | 6.52 | 6.20 | 6.32 | 6.32 | -1.40% | 1,024,158 |
| Sep 2, 2025 | 6.46 | 6.50 | 6.17 | 6.41 | 6.41 | 4.91% | 742,259 |
| Aug 29, 2025 | 6.00 | 6.16 | 5.98 | 6.11 | 6.11 | 2.17% | 361,973 |
| Aug 28, 2025 | 6.18 | 6.18 | 5.94 | 5.98 | 5.98 | -1.32% | 442,072 |
| Aug 27, 2025 | 5.92 | 6.10 | 5.76 | 6.06 | 6.06 | 2.71% | 620,271 |
| Aug 26, 2025 | 5.84 | 5.92 | 5.68 | 5.90 | 5.90 | 1.20% | 527,562 |
| Aug 25, 2025 | 5.65 | 5.94 | 5.62 | 5.83 | 5.83 | 4.48% | 814,696 |
| Aug 22, 2025 | 5.40 | 5.68 | 5.35 | 5.58 | 5.58 | 2.76% | 494,981 |
| Aug 21, 2025 | 5.17 | 5.54 | 5.17 | 5.43 | 5.43 | 4.42% | 405,665 |
| Aug 20, 2025 | 5.14 | 5.31 | 5.13 | 5.20 | 5.20 | 1.17% | 314,511 |
| Aug 19, 2025 | 5.31 | 5.35 | 5.10 | 5.14 | 5.14 | -3.38% | 367,983 |
| Aug 18, 2025 | 5.44 | 5.47 | 5.20 | 5.32 | 5.32 | -1.48% | 399,815 |
| Aug 15, 2025 | 5.30 | 5.74 | 5.11 | 5.40 | 5.40 | 2.08% | 864,372 |
| Aug 14, 2025 | 5.18 | 5.43 | 5.06 | 5.29 | 5.29 | -1.49% | 546,471 |
| Aug 13, 2025 | 5.38 | 5.49 | 5.26 | 5.37 | 5.37 | -0.19% | 379,544 |
| Aug 12, 2025 | 5.48 | 5.52 | 5.32 | 5.38 | 5.38 | -1.28% | 657,385 |
| Aug 11, 2025 | 5.16 | 5.47 | 5.03 | 5.45 | 5.45 | 4.21% | 513,409 |
| Aug 8, 2025 | 5.16 | 5.28 | 5.11 | 5.23 | 5.23 | 2.95% | 457,784 |
| Aug 7, 2025 | 5.01 | 5.16 | 4.92 | 5.08 | 5.08 | 4.10% | 484,240 |
| Aug 6, 2025 | 4.90 | 5.09 | 4.77 | 4.88 | 4.88 | 1.46% | 999,769 |
| Aug 5, 2025 | 4.65 | 4.94 | 4.64 | 4.81 | 4.81 | 8.09% | 547,561 |
| Aug 1, 2025 | 4.46 | 4.63 | 4.37 | 4.45 | 4.45 | 0.23% | 416,222 |
| Jul 31, 2025 | 4.40 | 4.47 | 4.31 | 4.44 | 4.44 | 0.91% | 425,096 |
| Jul 30, 2025 | 4.64 | 4.71 | 4.34 | 4.40 | 4.40 | -6.58% | 470,287 |
| Jul 29, 2025 | 4.56 | 4.76 | 4.56 | 4.71 | 4.71 | 2.84% | 322,286 |
| Jul 28, 2025 | 4.80 | 4.81 | 4.43 | 4.58 | 4.58 | -6.15% | 517,808 |
| Jul 25, 2025 | 4.81 | 4.91 | 4.75 | 4.88 | 4.88 | 0.62% | 456,821 |
| Jul 24, 2025 | 4.83 | 4.89 | 4.78 | 4.85 | 4.85 | -1.82% | 362,951 |
| Jul 23, 2025 | 4.82 | 4.97 | 4.75 | 4.94 | 4.94 | 2.70% | 420,182 |
| Jul 22, 2025 | 5.12 | 5.13 | 4.78 | 4.81 | 4.81 | -5.31% | 632,119 |
| Jul 21, 2025 | 5.10 | 5.25 | 4.98 | 5.08 | 5.08 | 0.79% | 634,691 |
| Jul 18, 2025 | 5.38 | 5.38 | 5.02 | 5.04 | 5.04 | -5.97% | 406,177 |
| Jul 17, 2025 | 5.32 | 5.39 | 5.00 | 5.36 | 5.36 | -1.47% | 609,268 |
| Jul 16, 2025 | 5.74 | 5.76 | 5.36 | 5.44 | 5.44 | -4.73% | 587,460 |